Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pasithea Therapeutics Corp (NQ: KTTA )

4.840 +0.110 (+2.33%)
Streaming Delayed Price Updated: 1:58 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 5.360 5.360 4.600 4.730 87,584 -0.69(-12.73%)
Sep 30, 2024 5.990 6.070 5.310 5.420 229,545 -0.67(-11.00%)
Sep 27, 2024 6.040 6.150 5.310 6.090 790,532 +0.24(+4.10%)
Sep 26, 2024 7.090 7.500 5.350 5.850 57,076,580 +2.00(+52.15%)
Sep 25, 2024 4.000 4.110 3.800 3.845 20,759 -0.12(-2.97%)
Sep 24, 2024 4.110 4.315 3.835 3.962 90,657 -0.14(-3.35%)
Sep 23, 2024 4.420 4.700 4.100 4.100 7,804 -0.32(-7.24%)
Sep 20, 2024 4.680 4.800 4.420 4.420 9,395 -0.38(-7.92%)
Sep 19, 2024 6.280 6.299 4.623 4.800 66,177 -1.00(-17.24%)
Sep 18, 2024 4.360 6.098 4.350 5.800 99,647 +1.19(+25.82%)
Sep 17, 2024 3.850 4.610 3.850 4.610 22,078 +0.69(+17.60%)
Sep 16, 2024 3.910 3.980 3.870 3.920 2,062 +0.05(+1.29%)
Sep 13, 2024 3.850 3.918 3.850 3.870 3,594 -0.07(-1.90%)
Sep 12, 2024 3.940 3.960 3.802 3.945 11,132 +0.08(+2.20%)
Sep 11, 2024 3.890 3.900 3.860 3.860 1,996 -0.03(-0.77%)
Sep 10, 2024 4.250 4.300 3.610 3.890 17,874 -0.36(-8.47%)
Sep 09, 2024 4.320 4.650 4.050 4.250 16,578 +0.06(+1.43%)
Sep 06, 2024 4.300 4.360 4.150 4.190 6,351 -0.09(-2.10%)
Sep 05, 2024 4.510 4.710 4.190 4.280 37,654 -0.16(-3.60%)
Sep 04, 2024 4.590 4.800 4.360 4.440 36,583 -0.41(-8.46%)
Sep 03, 2024 4.560 4.905 4.560 4.850 8,622 +0.30(+6.57%)
Aug 30, 2024 4.520 4.551 4.440 4.551 1,452 -0.16(-3.38%)
Aug 29, 2024 4.450 4.710 4.430 4.710 2,064 +0.15(+3.30%)
Aug 28, 2024 4.570 4.792 4.460 4.560 3,407 -0.05(-1.08%)
Aug 27, 2024 4.770 4.770 4.610 4.610 389 +0.01(+0.22%)
Aug 26, 2024 4.700 4.700 4.500 4.600 2,822 -0.05(-1.08%)
Aug 23, 2024 4.730 5.440 4.500 4.650 76,709 -0.05(-1.10%)
Aug 22, 2024 4.780 4.790 4.550 4.702 21,578 -0.08(-1.63%)
Aug 21, 2024 4.780 4.780 4.557 4.780 2,249 +0.18(+3.87%)
Aug 20, 2024 4.750 4.800 4.602 4.602 1,942 -0.06(-1.19%)
Aug 19, 2024 4.600 4.800 4.600 4.657 14,524 +0.01(+0.18%)
Aug 16, 2024 4.830 4.830 4.505 4.649 5,315 +0.06(+1.29%)
Aug 15, 2024 4.840 4.840 4.551 4.590 2,605 -0.03(-0.65%)
Aug 14, 2024 4.750 4.900 4.510 4.620 27,397 -0.23(-4.74%)
Aug 13, 2024 4.700 4.850 4.700 4.850 1,786 +0.05(+1.04%)
Aug 12, 2024 4.790 4.810 4.670 4.800 3,943 -0.05(-1.03%)
Aug 09, 2024 5.055 5.055 4.750 4.850 9,968 +0.00(+0.00%)
Aug 08, 2024 4.830 5.000 4.400 4.850 107,006 +0.10(+2.11%)
Aug 07, 2024 5.050 5.365 4.420 4.750 69,146 -0.29(-5.75%)
Aug 06, 2024 5.680 5.800 4.960 5.040 61,375 -1.21(-19.36%)
Aug 05, 2024 5.000 6.250 4.960 6.250 106,528 +1.25(+25.00%)
Aug 02, 2024 5.260 5.287 4.850 5.000 15,124 -0.01(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.